Dominari Holdings Inc. (DOMH)
NASDAQ: DOMH · Real-Time Price · USD
5.44
-0.30 (-5.23%)
At close: Oct 29, 2025, 4:00 PM EDT
5.40
-0.04 (-0.74%)
After-hours: Oct 29, 2025, 6:58 PM EDT
Dominari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5.75 | 5.84 | 5.42 | 5.44 | 5.44 | -5.23% | 193,804 |
| Oct 28, 2025 | 5.94 | 6.09 | 5.72 | 5.74 | 5.74 | -5.28% | 110,019 |
| Oct 27, 2025 | 6.07 | 6.15 | 5.95 | 6.06 | 6.06 | 3.41% | 128,543 |
| Oct 24, 2025 | 6.00 | 6.21 | 5.85 | 5.86 | 5.86 | -2.17% | 154,295 |
| Oct 23, 2025 | 5.65 | 6.09 | 5.65 | 5.99 | 5.99 | 8.32% | 115,419 |
| Oct 22, 2025 | 5.80 | 5.89 | 5.48 | 5.53 | 5.53 | -6.11% | 104,486 |
| Oct 21, 2025 | 5.89 | 6.03 | 5.76 | 5.89 | 5.89 | 0.17% | 141,965 |
| Oct 20, 2025 | 5.63 | 6.11 | 5.58 | 5.88 | 5.88 | 6.52% | 128,509 |
| Oct 17, 2025 | 5.80 | 5.80 | 5.49 | 5.52 | 5.52 | -4.17% | 109,288 |
| Oct 16, 2025 | 6.14 | 6.27 | 5.70 | 5.76 | 5.76 | -4.95% | 242,364 |
| Oct 15, 2025 | 6.25 | 6.31 | 5.83 | 6.06 | 6.06 | -0.16% | 263,225 |
| Oct 14, 2025 | 6.20 | 6.37 | 5.89 | 6.07 | 6.07 | -2.72% | 203,012 |
| Oct 13, 2025 | 6.05 | 6.38 | 5.93 | 6.24 | 6.24 | 9.28% | 554,504 |
| Oct 10, 2025 | 6.29 | 6.43 | 5.70 | 5.71 | 5.71 | -10.36% | 307,031 |
| Oct 9, 2025 | 6.52 | 6.65 | 6.25 | 6.37 | 6.37 | -1.55% | 174,934 |
| Oct 8, 2025 | 6.66 | 6.77 | 6.07 | 6.47 | 6.47 | -0.92% | 433,874 |
| Oct 7, 2025 | 7.42 | 7.42 | 6.50 | 6.53 | 6.53 | -11.99% | 595,177 |
| Oct 6, 2025 | 7.47 | 7.54 | 7.21 | 7.42 | 7.42 | 1.78% | 325,818 |
| Oct 3, 2025 | 6.84 | 7.48 | 6.82 | 7.29 | 7.29 | 8.64% | 530,047 |
| Oct 2, 2025 | 6.89 | 7.11 | 6.68 | 6.71 | 6.71 | -2.47% | 193,390 |
| Oct 1, 2025 | 7.22 | 7.43 | 6.59 | 6.88 | 6.88 | -2.96% | 342,062 |
| Sep 30, 2025 | 7.24 | 7.41 | 6.95 | 7.09 | 7.09 | -2.21% | 326,271 |
| Sep 29, 2025 | 6.93 | 7.34 | 6.80 | 7.25 | 7.25 | 5.99% | 417,025 |
| Sep 26, 2025 | 6.89 | 7.13 | 6.64 | 6.84 | 6.84 | 1.94% | 252,374 |
| Sep 25, 2025 | 6.51 | 7.13 | 6.39 | 6.71 | 6.71 | -1.03% | 330,036 |
| Sep 24, 2025 | 7.30 | 7.36 | 6.72 | 6.78 | 6.78 | -6.87% | 454,430 |
| Sep 23, 2025 | 7.13 | 8.40 | 7.00 | 7.28 | 7.28 | 4.75% | 1,106,170 |
| Sep 22, 2025 | 6.50 | 7.09 | 6.33 | 6.95 | 6.95 | 7.09% | 400,983 |
| Sep 19, 2025 | 6.40 | 6.50 | 6.23 | 6.49 | 6.49 | 2.53% | 258,498 |
| Sep 18, 2025 | 6.10 | 6.35 | 5.97 | 6.33 | 6.33 | 6.03% | 235,885 |
| Sep 17, 2025 | 5.99 | 6.20 | 5.95 | 5.97 | 5.97 | -1.65% | 168,993 |
| Sep 16, 2025 | 6.10 | 6.20 | 5.95 | 6.07 | 6.07 | 2.36% | 198,976 |
| Sep 15, 2025 | 6.60 | 6.69 | 5.90 | 5.93 | 5.93 | -9.60% | 346,338 |
| Sep 12, 2025 | 6.90 | 6.90 | 6.50 | 6.56 | 6.56 | -5.75% | 203,196 |
| Sep 11, 2025 | 6.70 | 7.00 | 6.60 | 6.96 | 6.96 | 4.66% | 215,378 |
| Sep 10, 2025 | 7.10 | 7.18 | 6.60 | 6.65 | 6.65 | -4.32% | 413,918 |
| Sep 9, 2025 | 6.19 | 7.09 | 6.18 | 6.95 | 6.95 | 14.12% | 643,743 |
| Sep 8, 2025 | 5.88 | 6.09 | 5.74 | 6.09 | 6.09 | 4.10% | 121,551 |
| Sep 5, 2025 | 5.78 | 5.99 | 5.61 | 5.85 | 5.85 | 2.99% | 114,900 |
| Sep 4, 2025 | 5.95 | 6.04 | 5.62 | 5.68 | 5.68 | -4.05% | 112,807 |
| Sep 3, 2025 | 5.75 | 6.06 | 5.73 | 5.92 | 5.92 | -1.33% | 151,916 |
| Sep 2, 2025 | 6.11 | 6.30 | 5.95 | 6.00 | 5.79 | -6.54% | 264,048 |
| Aug 29, 2025 | 6.30 | 6.44 | 6.04 | 6.42 | 6.19 | 2.72% | 194,643 |
| Aug 28, 2025 | 6.48 | 6.60 | 6.16 | 6.25 | 6.03 | -3.40% | 259,011 |
| Aug 27, 2025 | 6.34 | 6.56 | 6.16 | 6.47 | 6.24 | 1.25% | 175,342 |
| Aug 26, 2025 | 6.31 | 6.65 | 6.22 | 6.39 | 6.16 | 2.73% | 251,151 |
| Aug 25, 2025 | 6.50 | 6.52 | 6.15 | 6.22 | 6.00 | -4.01% | 324,082 |
| Aug 22, 2025 | 5.73 | 6.51 | 5.65 | 6.48 | 6.25 | 15.92% | 689,684 |
| Aug 21, 2025 | 5.50 | 5.63 | 5.40 | 5.59 | 5.39 | 0.54% | 154,388 |
| Aug 20, 2025 | 5.57 | 5.64 | 5.23 | 5.56 | 5.36 | 0.36% | 326,647 |